7818 (株)トランザクション の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-172,0112,0292,0112,02569,6002,025
2025-02-142,0642,0692,0252,02986,0002,029
2025-02-132,0382,0652,0052,05168,4002,051
2025-02-122,0462,0782,0192,028102,4002,028
2025-02-101,9742,0401,9742,02168,6002,021
2025-02-071,9672,0001,9611,97085,2001,970
2025-02-061,8851,9731,8851,942111,7001,942
2025-02-051,8961,9101,8641,91099,2001,910
2025-02-041,9231,9641,8861,910103,5001,910
2025-02-031,9051,9051,8701,88373,2001,883
2025-01-311,9711,9831,9231,93554,9001,935
2025-01-301,8941,9851,8931,970142,8001,970
2025-01-291,9111,9111,8681,87193,6001,871
2025-01-281,8901,9321,8671,91473,6001,914
2025-01-271,8801,9091,8741,88579,2001,885
2025-01-241,9061,9301,9001,91750,5001,917
2025-01-231,9081,9171,8901,90554,0001,905
2025-01-221,9291,9381,9071,92252,4001,922
2025-01-211,9441,9521,9131,92953,6001,929
2025-01-201,9681,9901,9381,95155,9001,951
2025-01-171,9301,9681,8881,94279,8001,942
2025-01-161,9792,0641,9521,95283,7001,952
2025-01-151,8681,9911,8461,946127,2001,946
2025-01-142,0122,0221,9781,988112,4001,988
2025-01-102,0002,0381,9972,01050,9002,010
2025-01-092,0502,0502,0102,02055,1002,020
2025-01-082,0152,0572,0152,03050,7002,030
2025-01-072,0742,0742,0402,04565,6002,045
2025-01-062,1042,1212,0702,07056,2002,070

分割・併合履歴 : [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株